Clicks historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 37,600.00 | 37,795.00 | 37,117.00 | 37,267.00 | 36,165.15 | 346,296 |
| 2025-08-05 | 37,550.00 | 38,456.00 | 37,550.00 | 37,694.00 | 36,579.53 | 723,736 |
| 2025-08-04 | 38,199.00 | 38,199.00 | 37,431.00 | 38,081.00 | 36,955.09 | 727,455 |
| 2025-08-01 | 38,000.00 | 38,001.00 | 37,393.00 | 37,605.00 | 36,493.16 | 1,041,614 |
| 2025-07-31 | 37,854.00 | 38,454.00 | 37,696.00 | 38,191.00 | 37,061.83 | 848,721 |
| 2025-07-30 | 37,399.00 | 38,075.00 | 37,128.00 | 37,800.00 | 36,682.40 | 775,560 |
| 2025-07-29 | 36,931.00 | 37,318.00 | 36,816.00 | 37,169.00 | 36,070.05 | 481,870 |
| 2025-07-28 | 36,600.00 | 37,000.00 | 36,491.00 | 36,839.00 | 35,749.81 | 497,786 |
| 2025-07-25 | 36,538.00 | 36,828.00 | 36,288.00 | 36,537.00 | 35,456.74 | 598,589 |
| 2025-07-24 | 36,850.00 | 37,048.00 | 36,604.00 | 36,770.00 | 35,682.85 | 250,053 |
| 2025-07-23 | 37,100.00 | 37,100.00 | 36,327.00 | 36,919.00 | 35,827.44 | 423,966 |
| 2025-07-22 | 36,855.00 | 37,036.00 | 36,310.00 | 36,476.00 | 35,397.54 | 317,974 |
| 2025-07-21 | 36,853.00 | 37,314.00 | 36,526.00 | 36,736.00 | 35,649.85 | 644,271 |
| 2025-07-18 | 36,737.00 | 37,191.00 | 36,589.00 | 37,105.00 | 36,007.94 | 339,033 |
| 2025-07-17 | 35,900.00 | 36,830.00 | 35,347.00 | 36,830.00 | 35,741.07 | 565,751 |
| 2025-07-16 | 35,701.00 | 36,387.00 | 35,701.00 | 36,387.00 | 35,311.17 | 707,555 |
| 2025-07-15 | 35,561.00 | 36,250.00 | 35,561.00 | 36,235.00 | 35,163.67 | 773,406 |
| 2025-07-14 | 35,600.00 | 36,489.00 | 35,312.00 | 35,540.00 | 34,489.22 | 681,291 |
| 2025-07-11 | 36,533.00 | 36,615.00 | 35,600.00 | 35,644.00 | 34,590.14 | 1,035,664 |
| 2025-07-10 | 36,366.00 | 37,193.00 | 36,221.00 | 36,221.00 | 35,150.08 | 577,915 |
| 2025-07-09 | 36,280.00 | 37,199.00 | 36,280.00 | 36,675.00 | 35,590.66 | 498,673 |
| 2025-07-08 | 36,441.00 | 36,812.00 | 36,192.00 | 36,777.00 | 35,689.64 | 519,571 |
| 2025-07-07 | 37,030.00 | 37,298.00 | 36,620.00 | 36,692.00 | 35,607.15 | 288,081 |
| 2025-07-04 | 37,102.00 | 37,616.00 | 36,940.00 | 37,021.00 | 35,926.43 | 271,708 |
| 2025-07-03 | 37,050.00 | 37,934.00 | 37,050.00 | 37,586.00 | 36,474.72 | 380,619 |
| 2025-07-02 | 37,989.00 | 37,989.00 | 36,986.00 | 37,311.00 | 36,207.85 | 657,789 |
| 2025-07-01 | 37,800.00 | 37,918.00 | 37,013.00 | 37,918.00 | 36,565.94 | 651,707 |
| 2025-06-30 | 37,400.00 | 37,496.00 | 36,995.00 | 37,100.00 | 35,777.11 | 808,298 |
| 2025-06-27 | 36,351.00 | 37,040.00 | 36,012.00 | 37,040.00 | 35,719.25 | 445,836 |
| 2025-06-26 | 36,450.00 | 36,828.00 | 35,851.00 | 36,137.00 | 34,848.45 | 590,497 |
| 2025-06-25 | 36,524.00 | 36,840.00 | 36,258.00 | 36,525.00 | 35,222.61 | 1,088,654 |
| 2025-06-24 | 36,422.00 | 36,835.00 | 36,228.00 | 36,568.00 | 35,264.08 | 687,719 |
| 2025-06-23 | 35,816.00 | 36,023.00 | 35,722.00 | 35,918.00 | 34,637.26 | 413,384 |
| 2025-06-20 | 35,505.00 | 36,212.00 | 35,505.00 | 36,206.00 | 34,914.99 | 1,346,485 |
| 2025-06-19 | 35,555.00 | 36,151.00 | 35,555.00 | 35,827.00 | 34,549.50 | 1,177,855 |
| 2025-06-18 | 35,201.00 | 36,050.00 | 35,201.00 | 35,887.00 | 34,607.36 | 740,155 |
| 2025-06-17 | 35,200.00 | 36,545.00 | 35,200.00 | 35,798.00 | 34,521.54 | 1,638,753 |
| 2025-06-13 | 37,017.00 | 37,330.00 | 36,255.00 | 36,255.00 | 34,962.24 | 1,089,957 |
| 2025-06-12 | 37,900.00 | 37,900.00 | 37,301.00 | 37,541.00 | 36,202.39 | 439,342 |
| 2025-06-11 | 37,650.00 | 37,998.00 | 37,262.00 | 37,556.00 | 36,216.85 | 972,911 |
| 2025-06-10 | 37,355.00 | 37,898.00 | 37,200.00 | 37,884.00 | 36,533.16 | 800,238 |
| 2025-06-09 | 37,515.00 | 38,048.00 | 37,201.00 | 37,559.00 | 36,219.74 | 548,893 |
| 2025-06-06 | 38,093.00 | 38,386.00 | 37,575.00 | 37,973.00 | 36,618.98 | 227,396 |
| 2025-06-05 | 39,499.00 | 39,499.00 | 37,787.00 | 38,093.00 | 36,734.70 | 478,818 |
| 2025-06-04 | 38,330.00 | 38,582.00 | 37,956.00 | 38,132.00 | 36,772.31 | 790,325 |
| 2025-06-03 | 37,825.00 | 38,650.00 | 37,679.00 | 38,019.00 | 36,663.34 | 543,369 |
| 2025-06-02 | 38,900.00 | 39,487.00 | 37,999.00 | 38,194.00 | 36,832.10 | 712,672 |
| 2025-05-30 | 39,133.00 | 39,377.00 | 38,818.00 | 38,818.00 | 37,433.85 | 1,729,692 |
| 2025-05-29 | 38,964.00 | 39,431.00 | 38,443.00 | 39,157.00 | 37,760.76 | 704,415 |
| 2025-05-28 | 38,555.00 | 38,815.00 | 38,165.00 | 38,441.00 | 37,070.29 | 849,032 |
| 2025-05-27 | 38,594.00 | 38,999.00 | 38,461.00 | 38,672.00 | 37,293.06 | 608,466 |
| 2025-05-26 | 38,199.00 | 38,781.00 | 37,884.00 | 38,550.00 | 37,175.41 | 207,970 |
| 2025-05-23 | 38,198.00 | 38,198.00 | 37,658.00 | 38,084.00 | 36,726.02 | 237,130 |
| 2025-05-22 | 37,849.00 | 38,098.00 | 37,572.00 | 37,839.00 | 36,489.76 | 263,709 |
| 2025-05-21 | 37,525.00 | 38,302.00 | 37,378.00 | 37,987.00 | 36,632.48 | 425,721 |
| 2025-05-20 | 37,470.00 | 38,312.00 | 37,470.00 | 37,713.00 | 36,368.25 | 343,566 |
| 2025-05-19 | 38,050.00 | 38,266.00 | 37,364.00 | 37,757.00 | 36,410.68 | 512,589 |
| 2025-05-16 | 37,913.00 | 38,750.00 | 37,652.00 | 38,269.00 | 36,904.43 | 572,127 |
| 2025-05-15 | 38,000.00 | 38,456.00 | 37,807.00 | 37,807.00 | 36,458.90 | 905,076 |
| 2025-05-14 | 38,351.00 | 38,531.00 | 38,070.00 | 38,250.00 | 36,886.11 | 821,036 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 258.0000 ZAC |
| 2026-01-21 | 648.0000 ZAC |
| 2025-07-02 | 238.0000 ZAC |
| 2025-01-22 | 566.0000 ZAC |
| 2024-06-26 | 210.0000 ZAC |
| 2024-01-24 | 494.0000 ZAC |
| 2023-06-28 | 185.0000 ZAC |
| 2023-01-25 | 457.0000 ZAC |
| 2022-06-29 | 180.0000 ZAC |
| 2022-01-26 | 347.5000 ZAC |
| 2021-06-30 | 142.5000 ZAC |
| 2021-01-20 | 450.0000 ZAC |
| 2020-01-22 | 327.0000 ZAC |
| 2019-06-26 | 118.0000 ZAC |
| 2019-01-23 | 277.5000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.